Australia markets open in 7 hours 15 minutes

The Cigna Group (CI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
348.14+1.29 (+0.37%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240517C002100002024-04-16 1:23PM EDT210.00139.78137.90141.500.00-12103.37%
CI240517C002300002024-04-16 3:50PM EDT230.00119.00118.30121.100.00-11287.38%
CI240517C002400002023-12-01 12:15PM EDT240.0043.2064.5067.000.00-140.00%
CI240517C002500002023-11-07 2:55PM EDT250.0055.8024.4025.800.00--20.00%
CI240517C002600002023-12-11 10:33AM EDT260.0046.8851.6053.100.00-1310.00%
CI240517C002700002024-03-22 12:00PM EDT270.0085.5379.1081.500.00-13963.21%
CI240517C002800002024-03-04 10:50AM EDT280.0061.8082.1085.700.00-119113.70%
CI240517C002900002024-04-17 11:54AM EDT290.0059.3058.7062.00-1.40-2.31%8120558.20%
CI240517C003000002024-04-17 11:18AM EDT300.0050.2049.5052.30+0.10+0.20%650751.76%
CI240517C003100002024-04-16 1:33PM EDT310.0040.9039.9042.200.00-928843.48%
CI240517C003200002024-04-17 11:56AM EDT320.0031.2230.2032.80-5.95-16.01%230637.67%
CI240517C003300002024-04-17 11:56AM EDT330.0022.9223.4024.30-3.87-14.45%225633.78%
CI240517C003400002024-04-17 12:03PM EDT340.0016.4016.4016.80-0.60-3.53%33742430.76%
CI240517C003500002024-04-17 12:20PM EDT350.0010.9910.6011.00+0.19+1.76%495329.35%
CI240517C003600002024-04-17 10:42AM EDT360.006.506.306.60-0.30-4.41%6951928.13%
CI240517C003700002024-04-17 11:57AM EDT370.003.503.503.80-0.20-5.41%239227.80%
CI240517C003800002024-04-17 11:01AM EDT380.001.961.852.15-0.14-6.67%1299528.02%
CI240517C003900002024-04-17 11:01AM EDT390.001.020.951.20-0.28-21.54%1296628.47%
CI240517C004000002024-04-16 10:57AM EDT400.000.550.500.750.00-14929.76%
CI240517C004100002024-04-10 9:31AM EDT410.000.600.150.450.00-11230.71%
CI240517C004200002024-04-11 1:18PM EDT420.000.620.050.750.00-1137.67%
CI240517C004400002024-02-29 2:51PM EDT440.000.200.002.500.00-1458.01%
CI240517C004500002023-11-29 1:25PM EDT450.000.200.050.000.00--112.50%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
CI240517P001300002024-03-13 1:44PM EDT130.000.150.000.500.00-213141.99%
CI240517P001700002024-03-19 2:54PM EDT170.000.250.000.600.00-22108.20%
CI240517P001900002024-02-09 3:23PM EDT190.000.150.000.500.00-1190.53%
CI240517P001950002024-04-03 9:35AM EDT195.000.030.000.050.00-3367.97%
CI240517P002000002024-01-09 4:42PM EDT200.000.500.000.750.00-2288.28%
CI240517P002100002023-12-13 12:23PM EDT210.001.000.351.100.00-18789.99%
CI240517P002200002024-01-08 4:56PM EDT220.001.000.200.750.00-23877.25%
CI240517P002300002024-02-02 10:38AM EDT230.000.600.002.450.00-104083.28%
CI240517P002400002024-03-27 3:35PM EDT240.000.280.000.600.00-111559.96%
CI240517P002500002024-03-27 3:35PM EDT250.000.340.000.700.00-112555.37%
CI240517P002600002024-03-27 2:42PM EDT260.000.150.000.750.00-242750.15%
CI240517P002700002024-04-16 9:30AM EDT270.000.200.000.550.00-114347.46%
CI240517P002800002024-04-11 1:18PM EDT280.000.250.050.750.00-26244.19%
CI240517P002900002024-04-17 11:30AM EDT290.000.350.300.55-0.10-22.22%9128136.01%
CI240517P003000002024-04-17 10:44AM EDT300.000.700.550.75-0.10-12.50%2072732.40%
CI240517P003100002024-04-17 11:45AM EDT310.001.251.101.25-0.25-16.67%231,08730.10%
CI240517P003200002024-04-17 11:01AM EDT320.002.282.052.20-0.12-5.00%121,36428.31%
CI240517P003300002024-04-17 12:03PM EDT330.003.803.703.90-0.40-9.52%1,00980026.87%
CI240517P003400002024-04-17 11:23AM EDT340.006.706.606.80-0.38-5.37%11356225.92%
CI240517P003500002024-04-17 11:40AM EDT350.0011.2010.7010.90+0.05+0.45%13357524.51%
CI240517P003600002024-04-16 12:46PM EDT360.0016.2016.3016.700.00-918223.41%
CI240517P003700002024-04-04 12:11PM EDT370.0015.2623.2024.100.00-1522.50%
CI240517P003800002024-04-04 11:30AM EDT380.0022.1031.9034.000.00-3527.99%